Australia markets close in 4 hours 27 minutes

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.17-0.52 (-1.16%)
At close: 4:00PM EDT

43.86 -0.31 (-0.70%)
After hours: 6:24PM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIR210521C000300002021-04-08 10:30AM EDT30.0015.5512.0013.900.00-100.00%
VIR210521C000350002021-05-14 10:03AM EDT35.006.008.8010.000.00-15181.64%
VIR210521C000375002021-05-11 9:30AM EDT37.504.305.907.800.00--1130.08%
VIR210521C000380002021-05-17 12:09AM EDT38.004.305.607.500.00--2150.39%
VIR210521C000400002021-05-18 3:44PM EDT40.004.703.506.00-0.10-2.08%500709132.62%
VIR210521C000410002021-05-17 12:09AM EDT41.004.403.204.90+1.90+76.00%113136.13%
VIR210521C000420002021-05-11 11:23AM EDT42.004.032.453.80+0.83+25.94%13118.16%
VIR210521C000425002021-05-06 10:04AM EDT42.502.902.302.900.00-515104.10%
VIR210521C000430002021-05-18 10:50AM EDT43.002.771.802.75+1.17+73.12%59103.03%
VIR210521C000435002021-05-17 9:33AM EDT43.502.351.703.200.00-526132.42%
VIR210521C000440002021-05-14 12:48PM EDT44.002.781.503.30+0.98+54.44%245145.22%
VIR210521C000445002021-05-17 3:00PM EDT44.501.801.252.750.00-2626134.86%
VIR210521C000450002021-05-18 12:18PM EDT45.001.561.101.90-0.04-2.50%40491116.99%
VIR210521C000455002021-05-17 10:59AM EDT45.501.100.802.350.00-78134.28%
VIR210521C000470002021-05-06 3:36PM EDT47.001.650.301.250.00-25112.70%
VIR210521C000475002021-05-10 12:04PM EDT47.500.550.250.950.00-210108.40%
VIR210521C000480002021-05-14 1:10PM EDT48.000.450.150.850.00-2028108.40%
VIR210521C000490002021-05-07 12:09PM EDT49.000.300.150.700.00-157116.80%
VIR210521C000500002021-05-11 10:01AM EDT50.000.410.050.550.00-299117.19%
VIR210521C000510002021-05-03 10:01AM EDT51.000.290.100.550.00-520132.81%
VIR210521C000515002021-05-03 9:30AM EDT51.502.900.050.200.00--10109.77%
VIR210521C000520002021-05-12 12:30PM EDT52.000.500.050.350.00-35127.73%
VIR210521C000525002021-03-29 12:10AM EDT52.509.000.000.000.00--050.00%
VIR210521C000530002021-04-28 10:10AM EDT53.003.400.000.450.00-326142.58%
VIR210521C000540002021-05-10 11:05AM EDT54.000.350.000.300.00-52140.23%
VIR210521C000550002021-05-14 3:57PM EDT55.000.200.000.450.00-10111163.67%
VIR210521C000575002021-05-07 3:06PM EDT57.500.200.000.500.00-314192.58%
VIR210521C000600002021-05-17 3:38PM EDT60.000.260.000.500.00-3947215.23%
VIR210521C000625002021-05-03 3:44PM EDT62.500.450.000.550.00-220241.41%
VIR210521C000650002021-05-07 2:07PM EDT65.000.100.000.500.00-1103256.64%
VIR210521C000700002021-05-03 3:40PM EDT70.000.280.000.000.00-475650.00%
VIR210521C000750002021-05-13 9:41AM EDT75.000.490.100.600.00-13348.44%
VIR210521C000800002021-03-31 3:54PM EDT80.001.400.000.900.00-15399.61%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIR210521P000275002021-04-07 3:16PM EDT27.500.410.001.800.00--5457.81%
VIR210521P000300002021-05-13 12:57PM EDT30.000.240.000.500.00-16278.91%
VIR210521P000325002021-04-19 1:03PM EDT32.500.420.000.400.00-18219.53%
VIR210521P000350002021-05-14 1:42PM EDT35.000.260.000.450.00-229180.47%
VIR210521P000375002021-05-14 1:38PM EDT37.500.600.000.350.00-336129.10%
VIR210521P000380002021-05-10 3:57PM EDT38.002.120.050.400.00--2129.10%
VIR210521P000390002021-05-14 1:28PM EDT39.000.900.100.450.00-16118.95%
VIR210521P000400002021-05-18 3:44PM EDT40.000.300.200.40-0.14-31.82%93212104.10%
VIR210521P000405002021-05-13 3:27PM EDT40.502.830.150.750.00-11110.35%
VIR210521P000420002021-05-07 10:49AM EDT42.002.200.451.100.00-56105.08%
VIR210521P000425002021-05-17 2:36PM EDT42.501.300.651.600.00-4148117.58%
VIR210521P000430002021-05-17 12:09AM EDT43.003.770.951.700.00--3117.58%
VIR210521P000435002021-05-18 1:56PM EDT43.501.000.901.70-2.50-71.43%31101.76%
VIR210521P000440002021-05-18 2:02PM EDT44.001.351.302.10-3.95-74.53%333111.91%
VIR210521P000450002021-05-17 3:07PM EDT45.002.291.802.700.00-161111.91%
VIR210521P000455002021-05-03 1:54PM EDT45.503.602.253.000.00--50116.41%
VIR210521P000470002021-05-05 12:41PM EDT47.005.403.004.000.00-33104.88%
VIR210521P000475002021-04-15 11:59AM EDT47.507.004.906.700.00-23236.52%
VIR210521P000480002021-05-11 11:33AM EDT48.008.803.705.300.00--5122.36%
VIR210521P000490002021-05-03 1:55PM EDT49.005.504.405.900.00-710106.06%
VIR210521P000500002021-05-17 12:54PM EDT50.007.255.606.500.00-1010107.42%
VIR210521P000510002021-04-26 2:43PM EDT51.005.056.207.700.00-1010103.13%
VIR210521P000575002021-04-16 12:57PM EDT57.5014.0014.2017.500.00-12403.71%
VIR210521P000600002021-05-03 1:40PM EDT60.0014.7314.0016.700.00-112296.29%
VIR210521P000625002021-04-09 11:07AM EDT62.5020.4818.3020.800.00-11356.84%
VIR210521P000750002021-03-31 3:15PM EDT75.0025.3326.3028.700.00--150.00%